3407 旭化成(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 462 | 464 | 458 | 464 | 2,294,000 | 464 |
| 2011-12-29 | 458 | 464 | 451 | 462 | 3,712,000 | 462 |
| 2011-12-28 | 461 | 464 | 456 | 456 | 4,263,000 | 456 |
| 2011-12-27 | 453 | 458 | 452 | 457 | 1,511,000 | 457 |
| 2011-12-26 | 462 | 462 | 457 | 459 | 1,574,000 | 459 |
| 2011-12-22 | 457 | 462 | 456 | 457 | 5,536,000 | 457 |
| 2011-12-21 | 456 | 459 | 455 | 457 | 3,594,000 | 457 |
| 2011-12-20 | 446 | 451 | 446 | 448 | 3,256,000 | 448 |
| 2011-12-19 | 456 | 456 | 443 | 447 | 6,703,000 | 447 |
| 2011-12-16 | 462 | 465 | 458 | 460 | 6,752,000 | 460 |
| 2011-12-15 | 462 | 462 | 457 | 460 | 6,468,000 | 460 |
| 2011-12-14 | 467 | 471 | 465 | 467 | 6,374,000 | 467 |
| 2011-12-13 | 459 | 468 | 457 | 466 | 6,447,000 | 466 |
| 2011-12-12 | 470 | 473 | 461 | 462 | 6,484,000 | 462 |
| 2011-12-09 | 453 | 464 | 453 | 459 | 10,381,000 | 459 |
| 2011-12-08 | 460 | 463 | 453 | 460 | 8,277,000 | 460 |
| 2011-12-07 | 463 | 468 | 457 | 466 | 8,832,000 | 466 |
| 2011-12-06 | 469 | 469 | 461 | 461 | 5,128,000 | 461 |
| 2011-12-05 | 469 | 473 | 466 | 471 | 5,235,000 | 471 |
| 2011-12-02 | 464 | 466 | 460 | 464 | 4,679,000 | 464 |
| 2011-12-01 | 467 | 468 | 459 | 460 | 6,253,000 | 460 |
| 2011-11-30 | 457 | 459 | 448 | 459 | 6,641,000 | 459 |
| 2011-11-29 | 449 | 461 | 448 | 459 | 5,767,000 | 459 |
| 2011-11-28 | 448 | 450 | 442 | 445 | 5,421,000 | 445 |
| 2011-11-25 | 443 | 445 | 439 | 443 | 5,180,000 | 443 |
| 2011-11-24 | 440 | 443 | 436 | 439 | 3,142,000 | 439 |
| 2011-11-22 | 435 | 447 | 435 | 447 | 4,465,000 | 447 |
| 2011-11-21 | 439 | 444 | 438 | 442 | 4,164,000 | 442 |
| 2011-11-18 | 439 | 443 | 437 | 438 | 4,478,000 | 438 |
| 2011-11-17 | 443 | 449 | 437 | 445 | 5,850,000 | 445 |
| 2011-11-16 | 454 | 455 | 446 | 448 | 5,302,000 | 448 |
| 2011-11-15 | 454 | 457 | 452 | 455 | 3,699,000 | 455 |
| 2011-11-14 | 454 | 459 | 452 | 459 | 4,425,000 | 459 |
| 2011-11-11 | 454 | 455 | 443 | 446 | 6,908,000 | 446 |
| 2011-11-10 | 451 | 455 | 447 | 455 | 7,024,000 | 455 |
| 2011-11-09 | 457 | 460 | 450 | 459 | 5,197,000 | 459 |
| 2011-11-08 | 451 | 458 | 448 | 450 | 5,240,000 | 450 |
| 2011-11-07 | 456 | 457 | 446 | 456 | 6,748,000 | 456 |
| 2011-11-04 | 465 | 467 | 455 | 459 | 8,156,000 | 459 |
| 2011-11-02 | 460 | 476 | 449 | 463 | 13,084,000 | 463 |
| 2011-11-01 | 469 | 471 | 461 | 465 | 3,684,000 | 465 |
| 2011-10-31 | 471 | 480 | 467 | 470 | 4,914,000 | 470 |
| 2011-10-28 | 484 | 485 | 472 | 474 | 4,249,000 | 474 |
| 2011-10-27 | 468 | 478 | 467 | 478 | 2,575,000 | 478 |
| 2011-10-26 | 465 | 471 | 460 | 467 | 2,182,000 | 467 |
| 2011-10-25 | 473 | 476 | 467 | 470 | 4,052,000 | 470 |
| 2011-10-24 | 462 | 473 | 461 | 473 | 3,923,000 | 473 |
| 2011-10-21 | 460 | 462 | 457 | 460 | 3,249,000 | 460 |
| 2011-10-20 | 467 | 467 | 462 | 464 | 3,374,000 | 464 |
| 2011-10-19 | 474 | 475 | 467 | 471 | 4,500,000 | 471 |
| 2011-10-18 | 475 | 478 | 472 | 474 | 3,307,000 | 474 |
| 2011-10-17 | 490 | 491 | 480 | 482 | 4,402,000 | 482 |
| 2011-10-14 | 482 | 489 | 479 | 486 | 5,022,000 | 486 |
| 2011-10-13 | 489 | 490 | 484 | 488 | 3,637,000 | 488 |
| 2011-10-12 | 482 | 486 | 474 | 484 | 6,792,000 | 484 |
| 2011-10-11 | 492 | 493 | 482 | 484 | 6,274,000 | 484 |
| 2011-10-07 | 472 | 489 | 470 | 484 | 8,103,000 | 484 |
| 2011-10-06 | 445 | 466 | 444 | 466 | 8,674,000 | 466 |
| 2011-10-05 | 455 | 455 | 437 | 442 | 7,569,000 | 442 |
| 2011-10-04 | 448 | 451 | 443 | 451 | 6,965,000 | 451 |
| 2011-10-03 | 460 | 463 | 450 | 455 | 7,699,000 | 455 |
| 2011-09-30 | 471 | 473 | 461 | 469 | 5,756,000 | 469 |
| 2011-09-29 | 467 | 473 | 460 | 470 | 7,057,000 | 470 |
| 2011-09-28 | 465 | 472 | 463 | 469 | 6,251,000 | 469 |
| 2011-09-27 | 467 | 470 | 461 | 467 | 6,789,000 | 467 |
| 2011-09-26 | 476 | 478 | 459 | 462 | 7,472,000 | 462 |
| 2011-09-22 | 475 | 475 | 466 | 471 | 6,604,000 | 471 |
| 2011-09-21 | 483 | 486 | 479 | 480 | 5,034,000 | 480 |
| 2011-09-20 | 487 | 489 | 481 | 485 | 5,559,000 | 485 |
| 2011-09-16 | 485 | 491 | 484 | 491 | 6,870,000 | 491 |
| 2011-09-15 | 482 | 490 | 474 | 477 | 6,981,000 | 477 |
| 2011-09-14 | 480 | 485 | 472 | 475 | 8,174,000 | 475 |
| 2011-09-13 | 484 | 485 | 477 | 479 | 8,423,000 | 479 |
| 2011-09-12 | 478 | 482 | 475 | 480 | 7,985,000 | 480 |
| 2011-09-09 | 487 | 494 | 487 | 490 | 8,733,000 | 490 |
| 2011-09-08 | 498 | 499 | 488 | 492 | 4,278,000 | 492 |
| 2011-09-07 | 492 | 494 | 486 | 493 | 5,146,000 | 493 |
| 2011-09-06 | 491 | 497 | 483 | 484 | 4,752,000 | 484 |
| 2011-09-05 | 495 | 499 | 493 | 495 | 3,489,000 | 495 |
| 2011-09-02 | 515 | 516 | 501 | 503 | 8,650,000 | 503 |
| 2011-09-01 | 510 | 519 | 509 | 516 | 6,730,000 | 516 |
| 2011-08-31 | 498 | 508 | 495 | 506 | 5,910,000 | 506 |
| 2011-08-30 | 504 | 508 | 501 | 506 | 6,494,000 | 506 |
| 2011-08-29 | 497 | 503 | 493 | 497 | 9,992,000 | 497 |
| 2011-08-26 | 492 | 502 | 491 | 495 | 7,328,000 | 495 |
| 2011-08-25 | 493 | 500 | 491 | 492 | 8,259,000 | 492 |
| 2011-08-24 | 493 | 496 | 482 | 485 | 9,019,000 | 485 |
| 2011-08-23 | 495 | 499 | 485 | 491 | 9,266,000 | 491 |
| 2011-08-22 | 499 | 507 | 495 | 496 | 6,501,000 | 496 |
| 2011-08-19 | 513 | 516 | 502 | 504 | 7,726,000 | 504 |
| 2011-08-18 | 525 | 529 | 520 | 523 | 8,310,000 | 523 |
| 2011-08-17 | 536 | 538 | 526 | 530 | 11,005,000 | 530 |
| 2011-08-16 | 524 | 537 | 524 | 537 | 11,833,000 | 537 |
| 2011-08-15 | 524 | 524 | 514 | 519 | 5,896,000 | 519 |
| 2011-08-12 | 522 | 523 | 513 | 517 | 6,933,000 | 517 |
| 2011-08-11 | 508 | 520 | 508 | 518 | 7,909,000 | 518 |
| 2011-08-10 | 518 | 526 | 515 | 518 | 7,242,000 | 518 |
| 2011-08-09 | 500 | 509 | 483 | 509 | 10,614,000 | 509 |
| 2011-08-08 | 517 | 522 | 509 | 513 | 7,371,000 | 513 |
| 2011-08-05 | 519 | 526 | 518 | 524 | 8,157,000 | 524 |
| 2011-08-04 | 543 | 555 | 540 | 545 | 10,784,000 | 545 |
| 2011-08-03 | 539 | 539 | 531 | 534 | 5,996,000 | 534 |
| 2011-08-02 | 544 | 553 | 540 | 548 | 8,576,000 | 548 |
| 2011-08-01 | 547 | 555 | 546 | 548 | 4,287,000 | 548 |
| 2011-07-29 | 546 | 551 | 545 | 545 | 3,963,000 | 545 |
| 2011-07-28 | 551 | 553 | 546 | 549 | 4,740,000 | 549 |
| 2011-07-27 | 557 | 558 | 553 | 556 | 3,968,000 | 556 |
| 2011-07-26 | 562 | 565 | 559 | 564 | 2,962,000 | 564 |
| 2011-07-25 | 564 | 564 | 559 | 563 | 3,693,000 | 563 |
| 2011-07-22 | 567 | 567 | 562 | 564 | 4,390,000 | 564 |
| 2011-07-21 | 560 | 564 | 557 | 560 | 4,619,000 | 560 |
| 2011-07-20 | 566 | 567 | 555 | 559 | 7,103,000 | 559 |
| 2011-07-19 | 554 | 565 | 553 | 563 | 8,201,000 | 563 |
| 2011-07-15 | 556 | 559 | 550 | 554 | 6,230,000 | 554 |
| 2011-07-14 | 548 | 560 | 543 | 557 | 8,401,000 | 557 |
| 2011-07-13 | 543 | 551 | 543 | 547 | 5,732,000 | 547 |
| 2011-07-12 | 545 | 546 | 542 | 544 | 5,077,000 | 544 |
| 2011-07-11 | 548 | 553 | 546 | 550 | 4,336,000 | 550 |
| 2011-07-08 | 555 | 555 | 547 | 550 | 3,947,000 | 550 |
| 2011-07-07 | 548 | 551 | 545 | 549 | 4,686,000 | 549 |
| 2011-07-06 | 544 | 551 | 541 | 550 | 5,443,000 | 550 |
| 2011-07-05 | 545 | 553 | 544 | 545 | 5,554,000 | 545 |
| 2011-07-04 | 547 | 551 | 542 | 543 | 7,387,000 | 543 |
| 2011-07-01 | 542 | 548 | 538 | 540 | 6,005,000 | 540 |
| 2011-06-30 | 535 | 541 | 532 | 540 | 5,061,000 | 540 |
| 2011-06-29 | 530 | 532 | 526 | 532 | 2,835,000 | 532 |
| 2011-06-28 | 526 | 530 | 522 | 524 | 3,477,000 | 524 |
| 2011-06-27 | 523 | 525 | 519 | 522 | 4,598,000 | 522 |
| 2011-06-24 | 525 | 528 | 522 | 526 | 3,174,000 | 526 |
| 2011-06-23 | 523 | 530 | 522 | 523 | 3,758,000 | 523 |
| 2011-06-22 | 520 | 531 | 518 | 529 | 6,498,000 | 529 |
| 2011-06-21 | 517 | 519 | 512 | 518 | 4,326,000 | 518 |
| 2011-06-20 | 519 | 522 | 514 | 517 | 3,962,000 | 517 |
| 2011-06-17 | 528 | 529 | 513 | 515 | 7,644,000 | 515 |
| 2011-06-16 | 536 | 536 | 523 | 524 | 7,064,000 | 524 |
| 2011-06-15 | 539 | 542 | 536 | 540 | 6,559,000 | 540 |
| 2011-06-14 | 528 | 537 | 528 | 535 | 5,553,000 | 535 |
| 2011-06-13 | 526 | 534 | 525 | 527 | 3,935,000 | 527 |
| 2011-06-10 | 532 | 537 | 528 | 529 | 6,033,000 | 529 |
| 2011-06-09 | 528 | 531 | 526 | 530 | 3,998,000 | 530 |
| 2011-06-08 | 525 | 534 | 524 | 533 | 4,755,000 | 533 |
| 2011-06-07 | 517 | 529 | 516 | 527 | 6,388,000 | 527 |
| 2011-06-06 | 518 | 523 | 516 | 516 | 5,499,000 | 516 |
| 2011-06-03 | 532 | 535 | 519 | 519 | 4,524,000 | 519 |
| 2011-06-02 | 525 | 532 | 524 | 532 | 5,234,000 | 532 |
| 2011-06-01 | 534 | 537 | 530 | 535 | 5,759,000 | 535 |
| 2011-05-31 | 522 | 532 | 521 | 532 | 5,342,000 | 532 |
| 2011-05-30 | 519 | 526 | 516 | 522 | 4,942,000 | 522 |
| 2011-05-27 | 518 | 524 | 515 | 519 | 5,565,000 | 519 |
| 2011-05-26 | 522 | 524 | 517 | 522 | 6,036,000 | 522 |
| 2011-05-25 | 518 | 524 | 517 | 520 | 7,074,000 | 520 |
| 2011-05-24 | 522 | 524 | 516 | 520 | 5,799,000 | 520 |
| 2011-05-23 | 525 | 530 | 522 | 527 | 6,925,000 | 527 |
| 2011-05-20 | 529 | 533 | 526 | 527 | 3,243,000 | 527 |
| 2011-05-19 | 538 | 541 | 527 | 529 | 5,572,000 | 529 |
| 2011-05-18 | 532 | 539 | 530 | 538 | 6,963,000 | 538 |
| 2011-05-17 | 528 | 529 | 520 | 527 | 5,445,000 | 527 |
| 2011-05-16 | 531 | 532 | 526 | 529 | 4,304,000 | 529 |
| 2011-05-13 | 541 | 541 | 527 | 532 | 5,656,000 | 532 |
| 2011-05-12 | 540 | 545 | 537 | 538 | 5,050,000 | 538 |
| 2011-05-11 | 557 | 561 | 539 | 542 | 12,871,000 | 542 |
| 2011-05-10 | 544 | 556 | 544 | 550 | 8,159,000 | 550 |
| 2011-05-09 | 546 | 546 | 539 | 542 | 4,444,000 | 542 |
| 2011-05-06 | 546 | 547 | 540 | 542 | 7,103,000 | 542 |
| 2011-05-02 | 557 | 558 | 548 | 556 | 7,737,000 | 556 |
| 2011-04-28 | 545 | 554 | 542 | 554 | 10,152,000 | 554 |
| 2011-04-27 | 531 | 544 | 531 | 544 | 10,477,000 | 544 |
| 2011-04-26 | 525 | 528 | 522 | 526 | 8,525,000 | 526 |
| 2011-04-25 | 539 | 542 | 530 | 531 | 5,177,000 | 531 |
| 2011-04-22 | 526 | 540 | 524 | 537 | 11,261,000 | 537 |
| 2011-04-21 | 530 | 531 | 522 | 526 | 4,750,000 | 526 |
| 2011-04-20 | 524 | 531 | 522 | 526 | 6,791,000 | 526 |
| 2011-04-19 | 514 | 519 | 512 | 516 | 4,570,000 | 516 |
| 2011-04-18 | 532 | 533 | 521 | 521 | 4,730,000 | 521 |
| 2011-04-15 | 522 | 528 | 518 | 526 | 6,547,000 | 526 |
| 2011-04-14 | 521 | 528 | 513 | 526 | 8,928,000 | 526 |
| 2011-04-13 | 515 | 527 | 511 | 525 | 6,027,000 | 525 |
| 2011-04-12 | 524 | 526 | 516 | 520 | 6,253,000 | 520 |
| 2011-04-11 | 536 | 537 | 530 | 532 | 4,186,000 | 532 |
| 2011-04-08 | 532 | 542 | 523 | 539 | 6,898,000 | 539 |
| 2011-04-07 | 538 | 541 | 531 | 533 | 4,526,000 | 533 |
| 2011-04-06 | 540 | 544 | 532 | 535 | 8,744,000 | 535 |
| 2011-04-05 | 567 | 567 | 547 | 552 | 8,184,000 | 552 |
| 2011-04-04 | 567 | 571 | 564 | 565 | 5,141,000 | 565 |
| 2011-04-01 | 562 | 569 | 556 | 563 | 6,594,000 | 563 |
| 2011-03-31 | 561 | 564 | 555 | 561 | 5,505,000 | 561 |
| 2011-03-30 | 549 | 563 | 547 | 561 | 7,422,000 | 561 |
| 2011-03-29 | 550 | 554 | 537 | 544 | 7,777,000 | 544 |
| 2011-03-28 | 551 | 556 | 545 | 555 | 7,163,000 | 555 |
| 2011-03-25 | 548 | 553 | 540 | 549 | 8,818,000 | 549 |
| 2011-03-24 | 537 | 545 | 533 | 534 | 6,912,000 | 534 |
| 2011-03-23 | 543 | 548 | 532 | 540 | 6,630,000 | 540 |
| 2011-03-22 | 532 | 551 | 532 | 546 | 9,700,000 | 546 |
| 2011-03-18 | 510 | 523 | 508 | 510 | 8,394,000 | 510 |
| 2011-03-17 | 500 | 519 | 499 | 505 | 11,283,000 | 505 |
| 2011-03-16 | 506 | 530 | 505 | 529 | 15,266,000 | 529 |
| 2011-03-15 | 491 | 493 | 411 | 450 | 15,366,000 | 450 |
| 2011-03-14 | 530 | 541 | 506 | 511 | 17,968,000 | 511 |
| 2011-03-11 | 565 | 568 | 560 | 560 | 10,110,000 | 560 |
| 2011-03-10 | 581 | 583 | 572 | 575 | 5,252,000 | 575 |
| 2011-03-09 | 583 | 588 | 579 | 583 | 6,134,000 | 583 |
| 2011-03-08 | 578 | 579 | 573 | 574 | 5,717,000 | 574 |
| 2011-03-07 | 584 | 584 | 575 | 577 | 6,338,000 | 577 |
| 2011-03-04 | 589 | 593 | 584 | 590 | 11,185,000 | 590 |
| 2011-03-03 | 572 | 582 | 571 | 580 | 9,463,000 | 580 |
| 2011-03-02 | 568 | 577 | 563 | 564 | 10,007,000 | 564 |
| 2011-03-01 | 569 | 579 | 569 | 578 | 6,551,000 | 578 |
| 2011-02-28 | 555 | 566 | 549 | 564 | 7,131,000 | 564 |
| 2011-02-25 | 547 | 558 | 546 | 556 | 8,003,000 | 556 |
| 2011-02-24 | 557 | 557 | 543 | 543 | 9,721,000 | 543 |
| 2011-02-23 | 562 | 568 | 559 | 560 | 7,438,000 | 560 |
| 2011-02-22 | 577 | 578 | 564 | 568 | 7,514,000 | 568 |
| 2011-02-21 | 580 | 584 | 579 | 583 | 5,753,000 | 583 |
| 2011-02-18 | 581 | 583 | 575 | 582 | 6,906,000 | 582 |
| 2011-02-17 | 584 | 587 | 580 | 583 | 6,953,000 | 583 |
| 2011-02-16 | 577 | 582 | 574 | 575 | 6,484,000 | 575 |
| 2011-02-15 | 571 | 580 | 568 | 578 | 10,003,000 | 578 |
| 2011-02-14 | 569 | 570 | 565 | 567 | 4,593,000 | 567 |
| 2011-02-10 | 560 | 566 | 559 | 565 | 4,895,000 | 565 |
| 2011-02-09 | 573 | 575 | 559 | 561 | 6,944,000 | 561 |
| 2011-02-08 | 563 | 572 | 562 | 568 | 8,189,000 | 568 |
| 2011-02-07 | 573 | 573 | 560 | 561 | 10,904,000 | 561 |
| 2011-02-04 | 586 | 598 | 560 | 564 | 26,841,000 | 564 |
| 2011-02-03 | 568 | 585 | 568 | 584 | 8,624,000 | 584 |
| 2011-02-02 | 571 | 574 | 570 | 571 | 6,138,000 | 571 |
| 2011-02-01 | 564 | 567 | 559 | 566 | 5,443,000 | 566 |
| 2011-01-31 | 555 | 564 | 553 | 560 | 6,288,000 | 560 |
| 2011-01-28 | 571 | 572 | 560 | 563 | 9,727,000 | 563 |
| 2011-01-27 | 571 | 579 | 567 | 578 | 7,177,000 | 578 |
| 2011-01-26 | 567 | 577 | 565 | 571 | 5,681,000 | 571 |
| 2011-01-25 | 567 | 575 | 567 | 571 | 10,300,000 | 571 |
| 2011-01-24 | 548 | 564 | 547 | 560 | 10,221,000 | 560 |
| 2011-01-21 | 561 | 561 | 545 | 547 | 10,031,000 | 547 |
| 2011-01-20 | 561 | 563 | 553 | 556 | 9,151,000 | 556 |
| 2011-01-19 | 567 | 573 | 560 | 564 | 10,711,000 | 564 |
| 2011-01-18 | 551 | 565 | 551 | 562 | 8,154,000 | 562 |
| 2011-01-17 | 556 | 559 | 553 | 554 | 5,320,000 | 554 |
| 2011-01-14 | 548 | 555 | 547 | 551 | 7,562,000 | 551 |
| 2011-01-13 | 554 | 555 | 547 | 552 | 5,929,000 | 552 |
| 2011-01-12 | 550 | 558 | 545 | 545 | 7,426,000 | 545 |
| 2011-01-11 | 545 | 551 | 541 | 548 | 7,839,000 | 548 |
| 2011-01-07 | 543 | 549 | 541 | 544 | 5,170,000 | 544 |
| 2011-01-06 | 543 | 548 | 539 | 543 | 8,136,000 | 543 |
| 2011-01-05 | 540 | 543 | 538 | 539 | 4,520,000 | 539 |
| 2011-01-04 | 535 | 540 | 534 | 539 | 7,060,000 | 539 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
